Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.75	30.80	29.54	29.73	1,674,507	+0.51(+1.74%)
Jul 30, 2007	29.54	29.74	28.95	29.23	1,466,798	+0.05(+0.16%)
Jul 27, 2007	29.57	29.98	28.88	29.18	1,362,870	-0.46(-1.56%)
Jul 26, 2007	30.75	30.81	28.90	29.64	2,271,201	-2.13(-6.70%)
Jul 25, 2007	32.35	32.81	31.02	31.77	1,389,449	-0.43(-1.33%)
Jul 24, 2007	33.30	33.30	31.87	32.20	1,092,446	-1.10(-3.32%)
Jul 23, 2007	33.20	33.63	32.81	33.30	835,461	-0.05(-0.14%)
Jul 20, 2007	33.05	33.56	32.76	33.35	889,665	+0.11(+0.32%)
Jul 19, 2007	32.93	33.30	32.69	33.24	1,076,618	+0.66(+2.01%)
Jul 18, 2007	32.42	32.73	32.15	32.59	1,604,026	-0.02(-0.06%)
Jul 17, 2007	32.75	33.44	32.48	32.61	1,210,112	-0.15(-0.45%)
Jul 16, 2007	33.26	33.94	32.49	32.75	2,029,895	-0.50(-1.49%)
Jul 13, 2007	33.15	34.08	32.95	33.25	2,169,467	+0.05(+0.14%)
Jul 12, 2007	31.84	33.27	31.84	33.20	2,386,329	+2.10(+6.76%)
Jul 11, 2007	30.81	31.19	30.48	31.10	2,608,223	+0.84(+2.77%)
Jul 10, 2007	30.14	30.79	29.87	30.26	767,913	+0.07(+0.24%)
Jul 09, 2007	30.26	30.38	30.05	30.19	701,966	+0.16(+0.54%)
Jul 06, 2007	30.04	30.35	29.85	30.03	1,085,278	+0.42(+1.40%)
Jul 05, 2007	29.40	29.80	29.12	29.61	819,334	+0.78(+2.69%)
Jul 03, 2007	29.63	29.57	28.31	28.84	1,007,033	-0.94(-3.15%)
Jul 02, 2007	28.80	29.77	28.80	29.77	716,301	+1.31(+4.61%)
Jun 29, 2007	28.68	29.03	28.11	28.46	894,294	+0.06(+0.21%)
Jun 28, 2007	29.53	29.94	28.22	28.40	1,045,409	-0.36(-1.26%)
Jun 27, 2007	28.39	29.19	27.96	28.76	1,048,097	+0.33(+1.15%)
Jun 26, 2007	29.62	29.79	28.12	28.43	925,951	-0.72(-2.48%)
Jun 25, 2007	29.76	30.04	29.16	29.16	746,017	-0.96(-3.18%)
Jun 22, 2007	30.26	30.26	29.55	30.12	765,130	-0.13(-0.44%)
Jun 21, 2007	30.02	30.43	29.55	30.25	816,497	+0.21(+0.71%)
Jun 20, 2007	30.74	30.85	29.87	30.04	820,529	-0.96(-3.09%)
Jun 19, 2007	31.08	31.27	30.65	30.99	630,441	-0.15(-0.47%)
Jun 18, 2007	31.09	31.23	30.44	31.14	540,250	+0.01(+0.02%)
Jun 15, 2007	31.03	31.42	30.87	31.13	647,016	+0.45(+1.46%)
Jun 14, 2007	30.26	30.86	30.25	30.69	1,011,961	+0.64(+2.12%)
Jun 13, 2007	29.27	30.14	29.21	30.05	881,303	+1.16(+4.01%)
Jun 12, 2007	28.98	29.53	28.82	28.89	775,732	-0.70(-2.38%)
Jun 11, 2007	29.08	29.69	28.77	29.59	1,057,355	+0.90(+3.15%)
Jun 08, 2007	27.64	28.92	27.54	28.69	1,077,066	+0.71(+2.54%)
Jun 07, 2007	28.98	28.83	27.66	27.98	805,597	-0.75(-2.61%)
Jun 06, 2007	28.80	29.12	28.50	28.73	808,732	-0.40(-1.38%)
Jun 05, 2007	28.25	29.35	28.22	29.13	712,718	+0.67(+2.35%)
Jun 04, 2007	28.36	28.51	28.02	28.46	563,246	-0.13(-0.47%)
Jun 01, 2007	28.64	28.78	28.39	28.60	1,239,678	+0.31(+1.09%)
May 31, 2007	28.12	28.59	28.12	28.29	803,207	+0.44(+1.56%)
May 30, 2007	26.71	28.05	26.23	27.85	1,133,659	+0.60(+2.19%)
May 29, 2007	27.55	27.72	27.13	27.26	566,680	+0.42(+1.57%)
May 25, 2007	26.52	26.86	26.31	26.83	477,385	+0.92(+3.57%)
May 24, 2007	26.71	26.89	25.65	25.91	1,347,467	-0.92(-3.44%)
May 23, 2007	27.21	27.31	26.72	26.83	742,732	-0.12(-0.45%)
May 22, 2007	26.66	27.96	26.66	26.95	600,875	-0.98(-3.50%)
May 21, 2007	27.86	28.29	27.77	27.93	299,744	+0.23(+0.82%)
May 18, 2007	27.30	27.71	27.02	27.71	593,052	+0.59(+2.17%)
May 17, 2007	26.93	27.18	26.45	27.12	613,520	-0.16(-0.59%)
May 16, 2007	27.60	27.60	26.82	27.28	492,168	-0.38(-1.38%)
May 15, 2007	27.79	27.99	27.26	27.66	553,838	+0.33(+1.20%)
May 14, 2007	28.60	29.33	27.19	27.33	900,118	-1.23(-4.29%)
May 11, 2007	27.52	28.59	27.52	28.56	726,246	+0.93(+3.38%)
May 10, 2007	28.00	28.03	27.42	27.62	1,251,325	-0.19(-0.70%)
May 09, 2007	27.36	28.09	27.34	27.82	751,990	+0.62(+2.28%)
May 08, 2007	27.16	27.24	26.83	27.20	703,908	-0.33(-1.20%)
May 07, 2007	27.92	28.15	27.46	27.53	651,943	+0.11(+0.40%)
May 04, 2007	27.31	27.50	26.97	27.42	916,842	+0.55(+2.03%)
May 03, 2007	26.75	26.93	25.54	26.87	1,759,382	+0.58(+2.20%)
May 02, 2007	25.52	26.38	25.46	26.29	1,003,449	+0.75(+2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.